RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.00	72.50	67.80	69.65	69.65	-0.57%	4,665,949
Jun 25, 2026	68.20	70.55	65.65	70.05	70.05	1.67%	4,958,318
Jun 24, 2026	67.80	72.20	67.00	68.90	68.90	3.07%	6,893,290
Jun 23, 2026	67.45	70.70	64.60	66.85	66.85	0.15%	4,855,484
Jun 22, 2026	67.90	67.90	63.30	66.75	66.75	-2.55%	5,553,100
Jun 18, 2026	67.40	70.95	64.85	68.50	68.50	1.63%	6,997,000
Jun 17, 2026	68.60	69.45	66.65	67.40	67.40	-1.46%	3,839,600
Jun 16, 2026	72.10	72.90	67.80	68.40	68.40	-5.20%	3,257,240
Jun 15, 2026	75.30	75.50	72.15	72.15	72.15	-3.22%	3,655,100
Jun 12, 2026	70.75	76.40	68.35	74.55	74.55	7.04%	7,815,688
Jun 11, 2026	69.80	70.00	66.75	69.65	69.65	-0.50%	3,155,073
Jun 10, 2026	69.25	71.85	67.75	70.00	70.00	1.08%	4,094,540
Jun 9, 2026	70.80	72.90	66.00	69.25	69.25	0.80%	6,855,072
Jun 8, 2026	69.45	70.50	67.40	68.70	68.70	-2.55%	2,358,838
Jun 5, 2026	73.75	75.10	70.25	70.50	70.50	-2.62%	3,201,889
Jun 4, 2026	73.35	74.85	71.30	72.40	72.40	-1.30%	3,249,209
Jun 3, 2026	76.95	77.05	72.20	73.35	73.35	-4.37%	4,405,840
Jun 2, 2026	77.00	77.55	74.00	76.70	76.70	-2.17%	4,043,376
Jun 1, 2026	84.80	86.00	75.55	78.40	78.40	-5.14%	8,709,588
May 29, 2026	80.30	84.85	77.30	82.65	82.65	4.69%	6,042,817
May 28, 2026	83.00	84.15	78.50	78.95	78.95	-4.07%	3,357,426
May 27, 2026	84.30	84.30	80.60	82.30	82.30	-1.79%	2,732,974
May 26, 2026	83.40	85.65	81.30	83.80	83.80	-1.18%	3,101,635
May 22, 2026	87.70	87.70	83.65	84.80	84.80	-1.68%	2,416,637
May 21, 2026	87.00	90.70	85.50	86.25	86.25	0.52%	5,261,898
May 20, 2026	84.90	87.40	83.50	85.80	85.80	1.06%	2,890,500
May 19, 2026	85.80	87.40	83.60	84.90	84.90	-1.05%	3,068,278
May 18, 2026	89.30	89.30	84.85	85.80	85.80	-3.97%	3,222,037
May 15, 2026	89.50	90.45	87.00	89.35	89.35	-0.67%	3,533,853
May 14, 2026	92.00	93.30	88.80	89.95	89.95	-2.76%	3,510,645
May 13, 2026	95.10	95.40	90.25	92.50	92.50	-2.53%	3,276,550
May 12, 2026	99.50	99.50	93.80	94.90	94.90	-3.51%	3,895,415
May 11, 2026	97.20	99.75	92.30	98.35	98.35	0.67%	4,026,000
May 8, 2026	101.70	101.70	96.90	97.70	97.70	-3.74%	2,487,975
May 7, 2026	99.55	103.40	98.55	101.50	101.50	3.89%	3,083,826
May 6, 2026	98.50	101.80	96.20	97.70	97.70	0.51%	3,148,512
May 5, 2026	98.15	99.95	94.65	97.20	97.20	-0.97%	512,500
May 4, 2026	99.00	99.00	92.80	98.15	98.15	-2.44%	3,789,532
Apr 30, 2026	100.10	103.50	98.50	100.60	100.60	0.50%	2,830,700
Apr 29, 2026	104.70	105.00	99.80	100.10	100.10	-4.21%	3,508,000
Apr 28, 2026	105.90	109.20	103.00	104.50	104.50	-0.48%	2,607,841
Apr 27, 2026	104.60	107.20	102.40	105.00	105.00	0.77%	2,306,817
Apr 24, 2026	105.30	106.60	100.80	104.20	104.20	-0.48%	2,933,200
Apr 23, 2026	112.40	113.30	104.30	104.70	104.70	-7.92%	5,866,500
Apr 22, 2026	114.90	117.00	112.80	113.70	113.70	-1.64%	2,813,031
Apr 21, 2026	120.00	120.00	114.10	115.60	115.60	-2.53%	2,781,119
Apr 20, 2026	120.80	123.10	117.80	118.60	118.60	-1.08%	3,139,217
Apr 17, 2026	118.80	120.30	114.60	119.90	119.90	1.61%	3,763,107
Apr 16, 2026	121.00	121.20	115.20	118.00	118.00	-0.25%	4,636,141
Apr 15, 2026	111.50	119.10	107.80	118.30	118.30	9.13%	7,099,398